Ark Next Generation Internet ETF (NY: ARKW )

80.20 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 80.32 80.70 79.18 80.20 264,332 +0.07(+0.09%)
Mar 15, 2024 79.48 80.80 79.32 80.13 263,574 -0.48(-0.60%)
Mar 14, 2024 83.03 83.11 79.73 80.61 216,034 -2.22(-2.68%)
Mar 13, 2024 82.25 84.06 82.25 82.83 138,398 +0.30(+0.36%)
Mar 12, 2024 82.96 83.20 81.21 82.53 187,445 -0.06(-0.07%)
Mar 11, 2024 82.96 83.95 82.45 82.59 263,980 +0.25(+0.30%)
Mar 08, 2024 82.31 84.94 81.72 82.34 234,661 +0.68(+0.83%)
Mar 07, 2024 81.21 81.85 80.60 81.66 273,280 +1.15(+1.43%)
Mar 06, 2024 80.56 81.21 79.22 80.51 267,330 +2.28(+2.91%)
Mar 05, 2024 80.46 81.25 77.60 78.23 469,646 -3.25(-3.99%)
Mar 04, 2024 81.25 82.12 80.42 81.48 291,182 +0.87(+1.08%)
Mar 01, 2024 80.01 80.72 79.02 80.61 209,942 +0.62(+0.78%)
Feb 29, 2024 79.95 80.47 78.77 79.99 210,766 +1.22(+1.55%)
Feb 28, 2024 78.68 80.07 78.26 78.77 205,946 +0.41(+0.52%)
Feb 27, 2024 78.02 78.75 77.38 78.36 240,719 +1.17(+1.52%)
Feb 26, 2024 75.08 77.54 75.06 77.19 176,905 +2.22(+2.96%)
Feb 23, 2024 75.36 76.05 74.55 74.97 159,545 +0.59(+0.79%)
Feb 22, 2024 74.03 74.56 73.34 74.38 231,704 +1.85(+2.55%)
Feb 21, 2024 72.98 73.44 71.95 72.53 302,624 -2.47(-3.29%)
Feb 20, 2024 76.07 76.30 73.66 75.00 264,162 -2.09(-2.71%)
Feb 16, 2024 78.10 79.00 77.02 77.09 169,857 -1.57(-2.00%)
Feb 15, 2024 78.43 79.14 77.69 78.66 164,083 +0.76(+0.98%)
Feb 14, 2024 76.40 77.95 76.17 77.90 221,156 +3.44(+4.62%)
Feb 13, 2024 74.21 75.57 73.52 74.46 287,983 -2.97(-3.84%)
Feb 12, 2024 76.43 78.22 76.43 77.43 238,829 +0.92(+1.20%)
Feb 09, 2024 76.22 76.80 75.81 76.51 340,689 +1.90(+2.55%)
Feb 08, 2024 73.50 75.02 73.22 74.61 291,469 +1.76(+2.42%)
Feb 07, 2024 71.86 73.15 71.34 72.85 244,924 +1.56(+2.19%)
Feb 06, 2024 70.29 71.44 70.29 71.29 281,836 +1.51(+2.16%)
Feb 05, 2024 71.36 71.50 69.16 69.78 281,907 -1.96(-2.73%)
Feb 02, 2024 70.29 71.92 69.91 71.74 347,283 +1.45(+2.06%)
Feb 01, 2024 70.03 70.71 69.08 70.29 218,216 +0.72(+1.03%)
Jan 31, 2024 70.51 72.05 69.46 69.57 300,125 -1.94(-2.71%)
Jan 30, 2024 72.74 72.84 71.36 71.51 207,294 -1.14(-1.57%)
Jan 29, 2024 70.24 72.68 70.24 72.65 249,091 +2.63(+3.76%)
Jan 26, 2024 69.86 70.70 69.67 70.02 182,326 +0.66(+0.95%)
Jan 25, 2024 70.14 70.42 68.85 69.36 212,273 -0.50(-0.72%)
Jan 24, 2024 72.10 72.14 69.82 69.86 301,559 -1.06(-1.49%)
Jan 23, 2024 71.11 71.64 70.44 70.92 235,842 -0.15(-0.21%)
Jan 22, 2024 70.70 72.41 70.44 71.07 348,676 +1.11(+1.59%)
Jan 19, 2024 69.15 69.98 68.12 69.96 428,922 +1.19(+1.73%)
Jan 18, 2024 69.64 69.93 68.05 68.77 261,705 -0.06(-0.09%)
Jan 17, 2024 68.41 68.89 67.37 68.83 268,844 -0.90(-1.29%)
Jan 16, 2024 69.39 70.35 68.57 69.73 373,461 -0.44(-0.63%)
Jan 12, 2024 71.18 72.00 70.11 70.17 212,443 -1.23(-1.72%)
Jan 11, 2024 73.30 73.52 70.37 71.40 457,115 -1.26(-1.73%)
Jan 10, 2024 72.67 73.33 71.47 72.66 228,772 -0.08(-0.11%)
Jan 09, 2024 73.18 73.52 72.45 72.74 268,116 -0.97(-1.32%)
Jan 08, 2024 71.52 73.83 71.52 73.71 396,572 +2.69(+3.79%)
Jan 05, 2024 70.45 71.79 70.26 71.02 273,547 -0.01(-0.01%)
Jan 04, 2024 70.31 71.69 69.82 71.03 239,040 +0.53(+0.75%)
Jan 03, 2024 70.71 71.37 70.24 70.50 747,724 -2.42(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.